Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 14,550.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 4,300 |
| 2026-05-04 | 14,200.00 | 14,600.00 | 14,150.00 | 14,550.00 | 14,550.00 | 2,100 |
| 2026-05-01 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2026-04-30 | 14,800.00 | 14,925.00 | 14,000.00 | 14,200.00 | 14,200.00 | 9,100 |
| 2026-04-29 | 15,500.00 | 15,500.00 | 14,550.00 | 14,750.00 | 14,750.00 | 8,200 |
| 2026-04-28 | 14,750.00 | 16,000.00 | 14,675.00 | 15,175.00 | 15,175.00 | 14,700 |
| 2026-04-27 | 15,175.00 | 15,450.00 | 14,600.00 | 14,750.00 | 14,750.00 | 14,300 |
| 2026-04-24 | 15,800.00 | 16,300.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,600 |
| 2026-04-23 | 16,975.00 | 16,975.00 | 15,600.00 | 15,800.00 | 15,800.00 | 26,400 |
| 2026-04-22 | 18,700.00 | 18,700.00 | 16,000.00 | 16,725.00 | 16,725.00 | 46,000 |
| 2026-04-21 | 20,000.00 | 20,000.00 | 17,775.00 | 17,775.00 | 17,775.00 | 87,700 |
| 2026-04-20 | 18,000.00 | 20,900.00 | 17,425.00 | 20,900.00 | 20,900.00 | 119,300 |
| 2026-04-17 | 14,500.00 | 17,425.00 | 14,200.00 | 17,425.00 | 17,425.00 | 71,400 |
| 2026-04-16 | 15,275.00 | 15,275.00 | 14,100.00 | 14,525.00 | 14,525.00 | 18,000 |
| 2026-04-15 | 15,225.00 | 15,875.00 | 15,225.00 | 15,225.00 | 15,225.00 | 3,300 |
| 2026-04-14 | 14,525.00 | 16,475.00 | 14,525.00 | 15,200.00 | 15,200.00 | 5,100 |
| 2026-04-13 | 14,500.00 | 14,525.00 | 14,500.00 | 14,525.00 | 14,525.00 | 300 |
| 2026-04-10 | 14,100.00 | 16,250.00 | 14,100.00 | 14,500.00 | 14,500.00 | 6,600 |
| 2026-04-09 | 14,400.00 | 15,250.00 | 14,075.00 | 14,100.00 | 14,100.00 | 5,100 |
| 2026-04-08 | 15,100.00 | 15,250.00 | 14,975.00 | 14,975.00 | 14,975.00 | 1,500 |
| 2026-04-07 | 13,150.00 | 15,000.00 | 13,150.00 | 14,975.00 | 14,975.00 | 1,700 |
| 2026-04-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 700 |
| 2026-04-02 | 14,500.00 | 14,750.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,600 |
| 2026-04-01 | 14,975.00 | 15,125.00 | 14,700.00 | 15,125.00 | 15,125.00 | 3,700 |
| 2026-03-31 | 15,725.00 | 15,725.00 | 15,725.00 | 15,725.00 | 15,725.00 | 0 |
| 2026-03-30 | 15,775.00 | 15,825.00 | 15,725.00 | 15,725.00 | 15,725.00 | 1,100 |
| 2026-03-27 | 15,925.00 | 15,925.00 | 15,900.00 | 15,900.00 | 15,900.00 | 700 |
| 2026-03-26 | 16,100.00 | 18,500.00 | 15,725.00 | 15,925.00 | 15,925.00 | 10,400 |
| 2026-03-25 | 13,325.00 | 15,875.00 | 13,325.00 | 15,675.00 | 15,675.00 | 8,800 |
| 2026-03-17 | 14,375.00 | 14,375.00 | 13,000.00 | 13,325.00 | 13,325.00 | 14,700 |
| 2026-03-16 | 14,700.00 | 14,700.00 | 13,900.00 | 14,175.00 | 14,175.00 | 6,200 |
| 2026-03-13 | 14,800.00 | 14,800.00 | 14,700.00 | 14,750.00 | 14,750.00 | 1,400 |
| 2026-03-12 | 15,100.00 | 15,100.00 | 14,900.00 | 14,925.00 | 14,925.00 | 1,700 |
| 2026-03-11 | 16,500.00 | 16,500.00 | 15,025.00 | 15,100.00 | 15,100.00 | 6,600 |
| 2026-03-10 | 14,675.00 | 16,600.00 | 14,375.00 | 16,600.00 | 16,600.00 | 12,000 |
| 2026-03-09 | 15,950.00 | 15,950.00 | 14,675.00 | 14,675.00 | 14,675.00 | 6,200 |
| 2026-03-06 | 16,000.00 | 17,800.00 | 15,950.00 | 15,950.00 | 15,950.00 | 7,600 |
| 2026-03-05 | 17,000.00 | 17,000.00 | 15,300.00 | 15,975.00 | 15,975.00 | 10,400 |
| 2026-03-04 | 15,700.00 | 18,600.00 | 15,500.00 | 17,000.00 | 17,000.00 | 44,600 |
| 2026-03-03 | 17,200.00 | 17,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | 18,100 |
| 2026-03-02 | 18,000.00 | 18,000.00 | 17,050.00 | 17,400.00 | 17,400.00 | 12,100 |
| 2026-02-27 | 19,200.00 | 19,200.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2,300 |
| 2026-02-26 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,900 |
| 2026-02-25 | 19,550.00 | 20,150.00 | 19,275.00 | 19,300.00 | 19,300.00 | 3,600 |
| 2026-02-24 | 19,850.00 | 19,850.00 | 19,300.00 | 19,350.00 | 19,350.00 | 3,000 |
| 2026-02-23 | 20,075.00 | 21,000.00 | 19,675.00 | 19,850.00 | 19,850.00 | 7,400 |
| 2026-02-20 | 19,500.00 | 19,700.00 | 18,325.00 | 19,400.00 | 19,400.00 | 5,400 |
| 2026-02-19 | 19,675.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | 14,500 |
| 2026-02-18 | 19,650.00 | 20,125.00 | 19,650.00 | 19,675.00 | 19,675.00 | 4,000 |
| 2026-02-13 | 19,800.00 | 21,250.00 | 19,500.00 | 19,650.00 | 19,650.00 | 13,000 |
| 2026-02-12 | 19,900.00 | 19,925.00 | 19,650.00 | 19,800.00 | 19,800.00 | 5,000 |
| 2026-02-11 | 20,000.00 | 20,075.00 | 19,750.00 | 19,900.00 | 19,900.00 | 14,000 |
| 2026-02-10 | 19,875.00 | 20,400.00 | 19,750.00 | 20,100.00 | 20,100.00 | 15,200 |
| 2026-02-09 | 19,975.00 | 19,975.00 | 18,850.00 | 19,400.00 | 19,400.00 | 23,700 |
| 2026-02-06 | 21,000.00 | 21,000.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,900 |
| 2026-02-05 | 20,600.00 | 23,500.00 | 20,600.00 | 20,975.00 | 20,975.00 | 6,700 |
| 2026-02-04 | 22,250.00 | 22,550.00 | 20,575.00 | 20,575.00 | 20,575.00 | 8,200 |
| 2026-02-03 | 18,175.00 | 21,925.00 | 17,925.00 | 21,925.00 | 21,925.00 | 37,300 |
| 2026-02-02 | 21,425.00 | 21,450.00 | 18,275.00 | 18,275.00 | 18,275.00 | 19,400 |
| 2026-01-30 | 22,500.00 | 24,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 11,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.